Market [unlinked] / TRY
Identifier on Binance: TIATRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
439.3908 TRY |
66,926.9000 |
472.4000 TRY |
417.1000 TRY |
423.0000 TRY |
433.6000 TRY |
| 2024-03-31 |
479.0129 TRY |
34,522.2000 |
478.5000 TRY |
470.2000 TRY |
473.2000 TRY |
475.4000 TRY |
| 2024-03-30 |
484.7180 TRY |
49,137.8000 |
501.2000 TRY |
475.9000 TRY |
479.9000 TRY |
479.0000 TRY |
| 2024-03-29 |
491.4778 TRY |
194,720.7000 |
458.8000 TRY |
454.7000 TRY |
463.0000 TRY |
502.7000 TRY |
| 2024-03-28 |
453.8066 TRY |
55,348.3000 |
451.9000 TRY |
440.7000 TRY |
449.1000 TRY |
458.4000 TRY |
| 2024-03-27 |
451.2493 TRY |
62,552.8000 |
448.9000 TRY |
435.5000 TRY |
449.1000 TRY |
449.7000 TRY |
| 2024-03-26 |
453.6525 TRY |
51,052.5000 |
453.7000 TRY |
441.1000 TRY |
447.5000 TRY |
448.5000 TRY |
| 2024-03-25 |
448.9856 TRY |
105,801.9000 |
443.5000 TRY |
436.9000 TRY |
442.9000 TRY |
452.8000 TRY |
| 2024-03-24 |
437.9606 TRY |
56,153.4000 |
437.1000 TRY |
429.3000 TRY |
432.9000 TRY |
444.5000 TRY |
| 2024-03-23 |
444.2936 TRY |
100,253.7000 |
452.8000 TRY |
438.1000 TRY |
440.7000 TRY |
442.1000 TRY |
| 2024-03-22 |
459.6466 TRY |
96,035.6000 |
487.6000 TRY |
438.4000 TRY |
445.8000 TRY |
444.7000 TRY |
| 2024-03-21 |
487.1494 TRY |
107,734.7000 |
491.9000 TRY |
463.5000 TRY |
477.6000 TRY |
483.5000 TRY |
| 2024-03-20 |
459.4090 TRY |
198,739.0000 |
459.2000 TRY |
419.7000 TRY |
436.9000 TRY |
490.9000 TRY |
| 2024-03-19 |
449.7733 TRY |
296,093.4000 |
429.9000 TRY |
385.3000 TRY |
406.2000 TRY |
456.0000 TRY |
| 2024-03-18 |
448.2640 TRY |
96,407.6000 |
469.1000 TRY |
425.5000 TRY |
435.5000 TRY |
436.9000 TRY |
| 2024-03-17 |
465.9320 TRY |
93,969.6000 |
462.2000 TRY |
438.5000 TRY |
456.6000 TRY |
472.5000 TRY |
| 2024-03-16 |
491.3406 TRY |
140,973.7000 |
508.6000 TRY |
441.8000 TRY |
458.8000 TRY |
450.8000 TRY |
| 2024-03-15 |
500.5659 TRY |
169,275.2000 |
542.6000 TRY |
466.6000 TRY |
493.2000 TRY |
508.1000 TRY |
| 2024-03-14 |
544.6665 TRY |
102,054.4000 |
559.0000 TRY |
510.3000 TRY |
530.7000 TRY |
540.5000 TRY |
| 2024-03-13 |
569.1304 TRY |
111,593.3000 |
586.7000 TRY |
549.5000 TRY |
560.2000 TRY |
557.6000 TRY |
| 2024-03-12 |
572.9266 TRY |
272,768.1000 |
541.3000 TRY |
527.5000 TRY |
546.0000 TRY |
575.3000 TRY |
| 2024-03-11 |
532.6456 TRY |
93,771.5000 |
531.6000 TRY |
505.4000 TRY |
525.8000 TRY |
539.6000 TRY |
| 2024-03-10 |
540.8895 TRY |
83,737.6000 |
548.5000 TRY |
518.0000 TRY |
531.7000 TRY |
530.8000 TRY |
| 2024-03-09 |
560.0456 TRY |
133,201.6000 |
529.3000 TRY |
523.2000 TRY |
528.3000 TRY |
549.5000 TRY |
| 2024-03-08 |
539.0556 TRY |
113,439.4000 |
542.8000 TRY |
522.9000 TRY |
528.9000 TRY |
530.1000 TRY |
| 2024-03-07 |
530.3968 TRY |
125,340.4000 |
527.7000 TRY |
515.0000 TRY |
524.6000 TRY |
525.6000 TRY |
| 2024-03-06 |
512.6282 TRY |
119,357.3000 |
508.1000 TRY |
488.5000 TRY |
495.5000 TRY |
529.0000 TRY |
| 2024-03-05 |
524.2866 TRY |
324,062.7000 |
498.8000 TRY |
461.8000 TRY |
487.3000 TRY |
510.5000 TRY |
| 2024-03-04 |
500.2683 TRY |
223,077.1000 |
517.0000 TRY |
482.0000 TRY |
493.9000 TRY |
499.5000 TRY |
| 2024-03-03 |
517.4354 TRY |
138,955.5000 |
527.6000 TRY |
478.1000 TRY |
516.8000 TRY |
518.2000 TRY |
| 2024-03-02 |
525.1319 TRY |
173,608.6000 |
535.8000 TRY |
516.1000 TRY |
523.8000 TRY |
529.0000 TRY |
| 2024-03-01 |
528.0015 TRY |
92,553.0000 |
518.5000 TRY |
518.0000 TRY |
523.9000 TRY |
535.5000 TRY |
| 2024-02-29 |
542.2436 TRY |
178,503.3000 |
515.0000 TRY |
506.1000 TRY |
528.5000 TRY |
508.3000 TRY |
| 2024-02-28 |
521.5823 TRY |
179,500.9000 |
532.2000 TRY |
477.0000 TRY |
510.4000 TRY |
516.6000 TRY |
| 2024-02-27 |
539.1052 TRY |
91,672.1000 |
542.8000 TRY |
523.1000 TRY |
529.7000 TRY |
531.6000 TRY |
| 2024-02-26 |
527.6114 TRY |
142,589.8000 |
527.0000 TRY |
509.1000 TRY |
519.9000 TRY |
539.9000 TRY |
| 2024-02-25 |
536.4965 TRY |
55,331.3000 |
536.1700 TRY |
528.7500 TRY |
532.3300 TRY |
528.7500 TRY |
| 2024-02-24 |
525.2056 TRY |
64,614.3000 |
517.1900 TRY |
506.7300 TRY |
514.2600 TRY |
534.9300 TRY |
| 2024-02-23 |
514.4880 TRY |
161,789.6000 |
531.5600 TRY |
497.9600 TRY |
514.4100 TRY |
514.0000 TRY |
| 2024-02-22 |
538.4342 TRY |
144,939.9000 |
544.8300 TRY |
526.8200 TRY |
532.1900 TRY |
530.4900 TRY |
| 2024-02-21 |
536.3554 TRY |
140,789.7000 |
561.2600 TRY |
523.7700 TRY |
532.4000 TRY |
541.5000 TRY |
| 2024-02-20 |
565.2738 TRY |
168,304.7000 |
585.5000 TRY |
540.2500 TRY |
550.1800 TRY |
562.9500 TRY |
| 2024-02-19 |
587.3342 TRY |
156,042.2000 |
583.2700 TRY |
575.3500 TRY |
581.3600 TRY |
594.2100 TRY |
| 2024-02-18 |
591.3480 TRY |
130,667.3000 |
578.4900 TRY |
569.0100 TRY |
578.2300 TRY |
584.4100 TRY |
| 2024-02-17 |
583.7579 TRY |
160,907.4000 |
579.7700 TRY |
564.2300 TRY |
570.2300 TRY |
579.4500 TRY |
| 2024-02-16 |
567.3809 TRY |
176,856.6000 |
563.6000 TRY |
547.6900 TRY |
563.0000 TRY |
573.2600 TRY |
| 2024-02-15 |
574.8129 TRY |
282,457.6000 |
592.0200 TRY |
551.0000 TRY |
561.1700 TRY |
564.5700 TRY |
| 2024-02-14 |
591.7798 TRY |
154,838.2000 |
588.0000 TRY |
575.4900 TRY |
581.5800 TRY |
593.0500 TRY |
| 2024-02-13 |
595.2348 TRY |
117,371.1000 |
607.4700 TRY |
577.0000 TRY |
583.9000 TRY |
583.8500 TRY |
| 2024-02-12 |
598.2882 TRY |
140,040.1000 |
597.9400 TRY |
577.6500 TRY |
583.5900 TRY |
604.0000 TRY |